Dark

SOFI20260116C3
SOFI Jan 16 2026 3.00 Call (SOFI260116C00003000)
option OPRA

EOD

Jun 11, 2025

12.10+6.514%(+0.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	11.75	12.10	11.75	12.10	+6.514%	7	3,451	0.000%
2025-06-09	11.36	11.36	11.36	11.36	+12.032%	6	3,451	+6.514%
2025-05-30	10.14	10.14	10.14	10.14	-0.588%	4	3,451	+19.329%
2025-05-23	10.20	10.20	10.20	10.20	0.000%	2	3,451	+18.627%
2025-05-22	10.05	10.20	10.05	10.20	-1.449%	21	3,451	+18.627%
2025-05-21	10.25	10.35	10.25	10.35	-4.608%	12	3,471	+16.908%
2025-05-16	10.85	10.85	10.85	10.85	+0.463%	20	3,476	+11.521%
2025-05-15	10.80	10.80	10.80	10.80	-6.169%	1	3,476	+12.037%
2025-05-13	11.50	11.51	11.50	11.51	+10.673%	3	3,477	+5.126%
2025-05-08	10.47	10.47	10.40	10.40	+2.970%	3	3,476	+16.346%
2025-05-07	10.10	10.10	10.10	10.10	+2.020%	1	3,477	+19.802%
2025-05-06	9.90	9.90	9.90	9.90	0.000%	20	3,477	+22.222%
2025-05-02	9.90	9.90	9.88	9.90	+1.538%	54	3,497	+22.222%
2025-05-01	9.75	9.75	9.75	9.75	+0.515%	1	3,495	+24.103%
2025-04-30	9.70	9.70	9.70	9.70	-9.346%	2	3,495	+24.742%
2025-04-29	11.35	11.35	10.65	10.70	+3.482%	108	3,495	+13.084%
2025-04-28	10.50	10.50	10.34	10.34	+2.376%	8	3,503	+17.021%
2025-04-25	10.10	10.10	10.10	10.10	+6.428%	2	3,495	+19.802%
2025-04-24	9.39	9.55	9.39	9.49	+3.152%	5	3,495	+27.503%
2025-04-23	9.20	9.20	9.20	9.20	+7.602%	10	3,496	+31.522%
2025-04-22	8.55	8.55	8.55	8.55	+11.039%	3	3,506	+41.520%
2025-04-21	7.70	7.70	7.70	7.70	-4.938%	6	3,506	+57.143%
2025-04-15	8.10	8.10	8.10	8.10	+1.250%	2	3,506	+49.383%
2025-04-14	8.00	8.00	8.00	8.00	+7.383%	1	3,508	+51.250%
2025-04-11	7.45	7.45	7.45	7.45	-9.146%	2	3,519	+62.416%
2025-04-10	8.20	8.20	8.20	8.20	+19.708%	1	3,518	+47.561%
2025-04-08	7.42	7.42	6.85	6.85	-3.521%	4	3,517	+76.642%
2025-04-07	6.90	7.10	6.90	7.10	+4.258%	12	3,521	+70.423%
2025-04-04	6.50	6.81	6.38	6.81	-18.149%	62	3,528	+77.680%
2025-04-03	8.05	8.45	8.05	8.32	-11.958%	6	3,549	+45.433%
2025-04-02	9.45	9.45	9.45	9.45	+14.545%	2	3,550	+28.042%
2025-04-01	8.25	8.25	8.25	8.25	-5.172%	1	3,552	+46.667%
2025-03-31	8.67	8.70	8.67	8.70	-4.501%	2	3,553	+39.080%
2025-03-28	9.00	9.11	9.00	9.11	+0.110%	12	3,551	+32.821%
2025-03-27	9.10	9.10	9.10	9.10	-14.953%	1	3,550	+32.967%
2025-03-24	10.70	10.70	10.70	10.70	-0.465%	1	3,551	+13.084%
2025-03-21	9.72	10.75	9.72	10.75	+9.694%	6	3,552	+12.558%
2025-03-20	9.76	10.03	9.76	9.80	-2.000%	7	3,552	+23.469%
2025-03-19	10.00	10.00	10.00	10.00	+9.769%	1	3,552	+21.000%
2025-03-18	9.14	9.14	9.11	9.11	-4.105%	3	3,553	+32.821%
2025-03-17	9.50	9.50	9.50	9.50	+5.205%	1	3,555	+27.368%
2025-03-14	9.03	9.03	9.03	9.03	+1.233%	50	3,555	+33.998%
2025-03-12	10.00	10.00	8.92	8.92	+6.571%	2	3,580	+35.650%
2025-03-11	8.54	8.54	8.37	8.37	-0.947%	3	3,580	+44.564%
2025-03-10	8.95	8.95	8.45	8.45	-11.053%	6	3,582	+43.195%
2025-03-07	8.95	9.50	8.95	9.50	-10.377%	6	3,586	+27.368%
2025-03-05	10.60	10.60	10.60	10.60	-10.169%	5	3,585	+14.151%
2025-03-03	12.00	12.00	11.80	11.80	+3.057%	6	3,585	+2.542%
2025-02-28	11.45	11.45	11.45	11.45	+1.778%	2	3,586	+5.677%
2025-02-27	11.85	11.85	11.25	11.25	+1.351%	110	3,585	+7.556%
2025-02-26	11.30	11.30	11.10	11.10	+15.026%	2	3,694	+9.009%
2025-02-25	11.20	11.20	9.65	9.65	-16.378%	17	3,709	+25.389%
2025-02-24	11.41	11.54	11.30	11.54	-7.680%	29	3,709	+4.853%
2025-02-21	12.60	12.60	12.50	12.50	-6.647%	4	3,712	-3.200%
2025-02-19	13.57	13.57	13.39	13.39	-0.815%	3	3,711	-9.634%
2025-02-14	13.05	13.50	13.05	13.50	+13.924%	8	3,714	-10.370%
2025-02-12	11.65	11.93	11.65	11.85	-4.435%	5	3,714	+2.110%
2025-02-10	12.55	13.30	12.40	12.40	+5.085%	5	3,715	-2.419%
2025-02-07	12.21	12.21	11.80	11.80	-2.479%	6	3,714	+2.542%
2025-02-06	12.10	12.10	12.10	12.10	-3.968%	2	3,713	0.000%
2025-02-04	12.10	12.60	12.10	12.60	-0.787%	18	3,713	-3.968%
2025-02-03	12.10	12.70	12.10	12.70	-2.308%	258	3,725	-4.724%
2025-01-31	13.52	13.52	12.80	13.00	-5.109%	10	3,471	-6.923%
2025-01-30	13.80	13.80	13.70	13.70	+6.202%	4	3,473	-11.679%
2025-01-29	13.15	13.15	12.90	12.90	-4.444%	2	3,472	-6.202%
2025-01-28	13.50	13.50	13.50	13.50	+3.448%	1	3,472	-10.370%
2025-01-27	13.05	13.70	13.05	13.05	-15.424%	22	3,471	-7.280%
2025-01-24	15.55	15.55	15.43	15.43	-0.452%	4	3,477	-21.581%
2025-01-23	15.25	15.50	15.25	15.50	+4.027%	2	3,475	-21.935%
2025-01-22	15.10	15.10	14.90	14.90	-0.667%	2	3,475	-18.792%
2025-01-21	14.40	15.00	14.25	15.00	+9.489%	37	3,538	-19.333%
2025-01-17	13.85	13.85	13.70	13.70	+4.421%	72	3,538	-11.679%
2025-01-16	13.12	13.12	13.12	13.12	+5.382%	6	3,538	-7.774%
2025-01-15	12.45	12.45	12.45	12.45	+6.867%	1	3,541	-2.811%
2025-01-14	11.55	11.65	11.55	11.65	+4.955%	2	3,542	+3.863%
2025-01-13	11.17	11.17	11.10	11.10	-1.770%	12	3,543	+9.009%
2025-01-10	11.30	11.30	11.30	11.30	-1.310%	2	3,555	+7.080%
2025-01-08	11.45	11.45	11.45	11.45	-6.224%	1	3,555	+5.677%
2025-01-07	12.50	12.50	12.21	12.21	-4.235%	2	3,555	-0.901%
2025-01-06	12.20	12.75	12.20	12.75	+6.695%	18	3,555	-5.098%
2025-01-03	11.70	11.95	11.70	11.95	+6.601%	38	3,565	+1.255%
2025-01-02	11.60	11.60	11.21	11.21	-13.235%	18	3,563	+7.939%
2024-12-31	12.92	12.92	12.92	12.92	+0.311%	1	3,564	-6.347%
2024-12-27	13.10	13.10	12.88	12.88	-7.338%	4	3,564	-6.056%
2024-12-26	13.60	13.90	13.55	13.90	+5.703%	4	3,566	-12.950%
2024-12-24	13.00	13.18	13.00	13.15	+0.458%	4	3,566	-7.985%
2024-12-23	13.00	13.09	13.00	13.09	+8.182%	2	3,566	-7.563%
2024-12-20	12.10	12.10	12.10	12.10	-6.851%	1	3,564	0.000%
2024-12-18	12.99	12.99	12.99	12.99	-3.920%	1	3,564	-6.851%
2024-12-17	13.52	13.52	13.52	13.52	-3.566%	5	3,564	-10.503%
2024-12-16	13.80	14.02	13.80	14.02	+7.433%	10	3,570	-13.695%
2024-12-13	13.15	13.35	13.05	13.05	-1.880%	70	3,570	-7.280%
2024-12-12	13.30	13.30	13.30	13.30	+6.913%	3	3,575	-9.023%
2024-12-11	12.44	12.44	12.44	12.44	-0.321%	3	3,574	-2.733%
2024-12-10	13.30	13.30	12.48	12.48	-4.950%	12	3,574	-3.045%
2024-12-09	13.13	13.13	13.13	13.13	+2.980%	3	3,583	-7.845%
2024-12-06	11.70	12.75	11.70	12.75	-2.672%	114	3,581	-5.098%
2024-12-05	13.17	13.30	13.10	13.10	-1.873%	4	3,581	-7.634%
2024-12-04	13.30	13.35	13.30	13.35	+1.521%	3	3,581	-9.363%
2024-12-03	13.15	13.15	13.15	13.15	-1.350%	2	3,579	-7.985%
2024-12-02	13.33	13.33	13.33	13.33	-2.558%	8	3,577	-9.227%
2024-11-29	13.68	13.68	13.68	13.68	+2.472%	8	3,603	-11.550%
2024-11-27	13.15	13.35	12.91	13.35	+6.205%	17	3,622	-9.363%
2024-11-26	13.03	13.03	12.57	12.57	-1.024%	15	3,622	-3.739%
2024-11-25	12.70	12.70	12.70	12.70	-0.392%	20	3,625	-4.724%
2024-11-22	12.80	13.00	12.65	12.75	+0.394%	184	3,625	-5.098%
2024-11-21	12.60	12.70	12.60	12.70	+8.085%	15	3,642	-4.724%
2024-11-20	12.00	12.15	11.75	11.75	+0.858%	8	3,642	+2.979%
2024-11-19	11.65	11.65	11.65	11.65	+10.636%	6	3,643	+3.863%
2024-11-15	10.53	10.53	10.53	10.53	-6.814%	2	3,649	+14.910%
2024-11-13	11.30	11.30	11.30	11.30	-0.265%	10	3,650	+7.080%
2024-11-11	11.20	11.59	11.15	11.33	+12.178%	23	3,650	+6.796%
2024-11-08	9.50	10.10	9.50	10.10	+9.307%	24	3,636	+19.802%
2024-11-07	9.30	9.30	9.20	9.24	+6.574%	4	3,637	+30.952%
2024-11-05	8.40	8.73	8.25	8.67	+4.207%	25	3,641	+39.562%
2024-11-04	7.95	8.32	7.95	8.32	-1.538%	2	3,654	+45.433%
2024-10-31	8.25	8.45	8.25	8.45	-2.874%	26	3,654	+43.195%
2024-10-30	8.00	8.70	8.00	8.70	+16.779%	7	3,654	+39.080%
2024-10-29	7.40	7.45	7.25	7.45	-11.310%	40	3,655	+62.416%
2024-10-28	8.36	8.40	8.36	8.40	+3.704%	3	3,652	+44.048%
2024-10-25	8.50	8.50	8.10	8.10	-1.580%	12	3,655	+49.383%
2024-10-24	8.40	8.50	8.23	8.23	+7.301%	7	3,660	+47.023%
2024-10-22	7.67	7.67	7.67	7.67	-2.911%	18	3,665	+57.757%
2024-10-21	7.90	7.90	7.90	7.90	+8.966%	4	3,665	+53.165%
2024-10-18	7.25	7.25	7.25	7.25	+0.555%	6	3,665	+66.897%
2024-10-17	7.10	7.21	7.10	7.21	+0.139%	2	3,665	+67.822%
2024-10-16	7.43	7.43	7.20	7.20	-1.370%	3	3,664	+68.056%
2024-10-15	7.50	7.75	7.30	7.30	+2.962%	90	3,664	+65.753%
2024-10-14	6.50	7.35	6.50	7.09	+11.830%	131	3,704	+70.663%
2024-10-11	6.20	6.34	6.20	6.34	+13.214%	14	3,642	+90.852%
2024-10-10	5.95	6.05	5.60	5.60	-6.040%	23	3,648	+116.071%
2024-10-09	5.96	5.96	5.50	5.96	+3.293%	20	3,657	+103.020%
2024-10-07	5.77	5.77	5.77	5.77	+1.228%	1	3,655	+109.705%
2024-10-04	5.65	5.70	5.65	5.70	+12.871%	4	3,656	+112.281%
2024-10-02	5.05	5.05	5.00	5.05	-3.071%	26	3,657	+139.604%
2024-09-30	5.80	5.80	5.21	5.21	+1.165%	3	3,640	+132.246%
2024-09-26	5.09	5.15	5.09	5.15	-0.962%	6	3,638	+134.951%
2024-09-24	5.20	5.20	5.00	5.20	-2.622%	26	3,638	+132.692%
2024-09-23	5.35	5.35	5.34	5.34	-1.111%	21	3,647	+126.592%
2024-09-20	5.45	5.45	5.40	5.40	-5.263%	364	3,667	+124.074%
2024-09-19	5.70	5.70	5.70	5.70	+1.604%	54	3,829	+112.281%
2024-09-18	5.56	5.61	5.56	5.61	+9.570%	15	3,830	+115.686%
2024-09-17	5.23	5.57	5.12	5.12	-4.655%	43	3,830	+136.328%
2024-09-16	5.16	5.41	5.15	5.37	+6.337%	138	3,842	+125.326%
2024-09-13	5.05	5.05	5.05	5.05	+4.555%	2	3,933	+139.604%
2024-09-12	4.81	4.83	4.81	4.83	+9.773%	20	3,934	+150.518%
2024-09-10	4.40	4.40	4.40	4.40	-3.297%	100	3,928	+175.000%
2024-09-06	4.02	4.55	4.02	4.55	-7.143%	4	3,828	+165.934%
2024-09-04	4.60	4.90	4.60	4.90	+1.031%	9	3,827	+146.939%
2024-09-03	5.02	5.02	4.85	4.85	-8.491%	2	3,833	+149.485%
2024-08-30	5.30	5.30	5.30	5.30	-6.028%	10	3,834	+128.302%
2024-08-29	5.25	5.64	5.25	5.64	+14.402%	63	3,834	+114.539%
2024-08-28	5.00	5.00	4.93	4.93	-5.192%	101	3,891	+145.436%
2024-08-27	5.12	5.20	5.12	5.20	+2.970%	33	3,876	+132.692%
2024-08-26	5.05	5.05	5.05	5.05	+3.061%	4	3,879	+139.604%
2024-08-23	4.90	4.90	4.90	4.90	+5.603%	26	3,879	+146.939%
2024-08-22	4.64	4.64	4.64	4.64	-1.277%	1	3,892	+160.776%
2024-08-21	4.65	4.70	4.65	4.70	-1.053%	90	3,892	+157.447%
2024-08-20	4.70	4.75	4.70	4.75	-2.263%	2	3,834	+154.737%
2024-08-19	4.60	4.86	4.60	4.86	+8.969%	3	3,835	+148.971%
2024-08-16	4.46	4.46	4.46	4.46	+2.529%	4	3,836	+171.300%
2024-08-15	4.25	4.35	4.25	4.35	+7.673%	225	3,834	+178.161%
2024-08-13	4.04	4.04	4.04	4.04	+1.000%	10	3,851	+199.505%
2024-08-12	4.10	4.10	4.00	4.00	-4.762%	12	3,846	+202.500%
2024-08-09	4.20	4.20	4.20	4.20	+2.689%	4	3,836	+188.095%
2024-08-08	4.05	4.20	4.05	4.09	+3.544%	215	3,834	+195.844%
2024-08-07	4.05	4.10	3.87	3.95	0.000%	153	3,811	+206.329%
2024-08-06	4.00	4.00	3.95	3.95	-3.659%	54	3,861	+206.329%
2024-08-05	3.75	4.20	3.70	4.10	-3.529%	334	3,857	+195.122%
2024-08-02	4.25	4.30	4.00	4.25	-6.388%	588	3,541	+184.706%
2024-08-01	4.62	4.62	4.54	4.54	-10.980%	3	3,716	+166.520%
2024-07-31	4.90	5.26	4.90	5.10	+4.723%	284	3,715	+137.255%
2024-07-30	5.24	5.30	4.65	4.87	+2.526%	87	3,885	+148.460%
2024-07-29	4.95	4.95	4.75	4.75	-2.263%	50	3,872	+154.737%
2024-07-26	5.10	5.10	4.85	4.86	-0.410%	77	3,828	+148.971%
2024-07-25	4.50	4.88	4.40	4.88	+4.946%	22	3,774	+147.951%
2024-07-24	4.74	4.74	4.65	4.65	-5.680%	52	3,774	+160.215%
2024-07-23	5.05	5.05	4.93	4.93	+1.025%	7	3,774	+145.436%
2024-07-22	4.97	4.97	4.88	4.88	-3.366%	114	3,777	+147.951%
2024-07-19	5.00	5.05	5.00	5.05	+1.000%	6	3,667	+139.604%
2024-07-18	5.32	5.48	5.00	5.00	-5.303%	691	3,666	+142.000%
2024-07-17	5.30	5.30	4.90	5.28	+2.326%	43	4,049	+129.167%
2024-07-16	4.86	5.18	4.86	5.16	+6.832%	114	4,064	+134.496%
2024-07-15	4.45	4.85	4.45	4.83	+8.296%	451	4,076	+150.518%
2024-07-12	4.46	4.50	4.30	4.46	+3.721%	163	4,137	+171.300%
2024-07-11	4.30	4.34	4.25	4.30	+4.878%	4	4,064	+181.395%
2024-07-10	3.94	4.15	3.92	4.10	+5.670%	390	4,063	+195.122%
2024-07-09	3.80	3.88	3.75	3.88	-0.513%	138	3,719	+211.856%
2024-07-08	3.94	3.97	3.90	3.90	-2.256%	23	3,611	+210.256%
2024-07-05	3.90	3.99	3.90	3.99	+1.013%	40	3,598	+203.258%
2024-07-02	3.95	3.95	3.93	3.95	0.000%	5	3,602	+206.329%
2024-07-01	4.15	4.15	3.95	3.95	-3.893%	78	3,603	+206.329%
2024-06-28	4.15	4.15	4.11	4.11	+1.481%	5	3,632	+194.404%
2024-06-27	4.00	4.05	4.00	4.05	+0.998%	17	3,631	+198.765%
2024-06-26	4.00	4.01	3.93	4.01	+0.250%	259	3,615	+201.746%
2024-06-25	4.05	4.05	4.00	4.00	-2.439%	26	3,427	+202.500%
2024-06-24	3.95	4.10	3.90	4.10	+5.128%	50	3,421	+195.122%
2024-06-21	3.85	3.95	3.75	3.90	-1.266%	882	3,398	+210.256%
2024-06-20	4.05	4.05	3.90	3.95	-1.250%	145	3,148	+206.329%
2024-06-18	4.10	4.10	4.00	4.00	-0.249%	34	2,989	+202.500%
2024-06-17	4.00	4.10	3.91	4.01	-0.988%	180	2,989	+201.746%
2024-06-14	4.30	4.30	3.99	4.05	-6.897%	636	2,851	+198.765%
2024-06-13	4.45	4.45	4.35	4.35	-8.805%	42	2,597	+178.161%
2024-06-12	4.85	4.85	4.77	4.77	+4.605%	2	2,571	+153.669%
2024-06-10	4.50	4.60	4.45	4.56	+1.109%	188	2,572	+165.351%
2024-06-07	4.45	4.51	4.45	4.51	+0.222%	58	2,413	+168.293%
2024-06-06	4.35	4.50	4.35	4.50	+4.651%	239	2,386	+168.889%
2024-06-05	4.30	4.30	4.30	4.30	0.000%	1	2,155	+181.395%
2024-06-04	4.35	4.40	4.28	4.30	-1.149%	91	2,154	+181.395%
2024-06-03	4.45	4.45	4.30	4.35	-1.136%	7	2,160	+178.161%
2024-05-31	4.47	4.47	4.40	4.40	-2.439%	6	2,159	+175.000%
2024-05-30	4.30	4.51	4.30	4.51	+4.884%	3	2,161	+168.293%
2024-05-29	4.30	4.40	4.30	4.30	-3.803%	19	2,159	+181.395%
2024-05-28	4.25	4.50	4.25	4.47	+0.224%	12	2,153	+170.694%
2024-05-24	4.50	4.56	4.46	4.46	+1.364%	52	2,143	+171.300%
2024-05-23	4.56	4.56	4.40	4.40	-4.348%	30	2,143	+175.000%
2024-05-22	4.67	4.67	4.60	4.60	-1.075%	31	2,125	+163.043%
2024-05-21	4.70	4.70	4.60	4.65	-2.516%	12	2,153	+160.215%
2024-05-20	4.65	4.80	4.65	4.77	-1.852%	4	2,143	+153.669%
2024-05-17	4.75	4.95	4.75	4.86	+2.966%	10	2,143	+148.971%
2024-05-16	4.80	4.80	4.72	4.72	-0.632%	6	2,145	+156.356%
2024-05-15	5.00	5.00	4.75	4.75	-4.618%	2	2,140	+154.737%
2024-05-14	5.00	5.00	4.98	4.98	+6.410%	4	2,140	+142.972%
2024-05-13	4.75	4.82	4.68	4.68	+2.632%	4	2,141	+158.547%
2024-05-10	4.68	4.68	4.50	4.56	-0.870%	6	2,139	+165.351%
2024-05-09	4.80	4.80	4.60	4.60	+2.222%	4	2,137	+163.043%
2024-05-08	4.55	4.70	4.50	4.50	-4.255%	3	2,133	+168.889%
2024-05-07	4.75	4.75	4.68	4.70	-5.051%	9	2,133	+157.447%
2024-05-06	4.80	4.95	4.80	4.95	+10.000%	19	2,137	+144.444%
2024-05-03	4.70	4.72	4.50	4.50	-3.846%	48	2,139	+168.889%
2024-05-02	4.71	4.71	4.55	4.68	+0.645%	10	2,135	+158.547%
2024-05-01	4.65	4.70	4.50	4.65	+4.494%	35	2,131	+160.215%
2024-04-30	4.60	4.60	4.35	4.45	-5.920%	23	2,127	+171.910%
2024-04-29	5.15	5.15	4.70	4.73	-13.686%	63	2,136	+155.814%
2024-04-26	5.13	5.48	5.13	5.48	+9.163%	110	2,093	+120.803%
2024-04-23	5.02	5.02	5.02	5.02	+2.449%	5	2,053	+141.036%
2024-04-22	4.90	4.90	4.90	4.90	+3.158%	1	2,048	+146.939%
2024-04-19	4.85	4.85	4.70	4.75	-5.000%	13	2,047	+154.737%
2024-04-18	4.90	5.00	4.90	5.00	+1.626%	17	2,045	+142.000%
2024-04-17	5.01	5.01	4.90	4.92	+1.443%	3	2,028	+145.935%
2024-04-16	4.85	4.85	4.85	4.85	+0.414%	5	2,027	+149.485%
2024-04-15	4.90	4.90	4.79	4.83	-4.356%	30	2,022	+150.518%
2024-04-12	5.20	5.20	5.05	5.05	-1.942%	20	2,011	+139.604%
2024-04-11	5.15	5.15	5.15	5.15	0.000%	50	2,002	+134.951%
2024-04-10	5.40	5.40	5.15	5.15	-6.364%	10	2,052	+134.951%
2024-04-09	5.50	5.50	5.50	5.50	+2.804%	3	2,049	+120.000%
2024-04-08	5.20	5.35	5.15	5.35	+5.523%	33	2,050	+126.168%
2024-04-05	5.07	5.07	5.07	5.07	+1.400%	2	2,023	+138.659%
2024-04-04	5.22	5.25	4.95	5.00	-3.846%	9	2,022	+142.000%
2024-04-03	5.15	5.20	5.15	5.20	+5.477%	3	2,025	+132.692%
2024-04-02	4.84	4.95	4.80	4.93	+1.649%	105	2,022	+145.436%
2024-04-01	4.85	4.85	4.85	4.85	-3.000%	1	2,015	+149.485%
2024-03-27	5.00	5.00	5.00	5.00	0.000%	2	2,016	+142.000%
2024-03-26	5.05	5.05	4.99	5.00	-2.913%	7	2,014	+142.000%
2024-03-25	5.08	5.20	5.08	5.15	+3.000%	34	2,010	+134.951%
2024-03-22	5.05	5.05	5.00	5.00	-2.153%	24	1,990	+142.000%
2024-03-21	5.10	5.25	5.10	5.11	+9.892%	53	1,979	+136.791%
2024-03-20	4.73	4.85	4.65	4.65	-2.105%	4	1,995	+160.215%
2024-03-19	4.85	4.85	4.60	4.75	-3.061%	44	1,994	+154.737%
2024-03-18	4.75	4.90	4.61	4.90	+2.510%	169	1,972	+146.939%
2024-03-15	4.75	4.80	4.65	4.78	-0.209%	184	1,922	+153.138%
2024-03-14	4.90	4.93	4.79	4.79	-6.990%	319	1,922	+152.610%
2024-03-13	5.12	5.15	5.12	5.15	-9.171%	5	1,611	+134.951%
2024-03-12	5.25	5.67	5.25	5.67	+5.981%	16	1,613	+113.404%
2024-03-11	5.30	5.55	5.30	5.35	-1.654%	42	1,597	+126.168%
2024-03-08	5.60	5.60	5.34	5.44	+5.631%	100	1,569	+122.426%
2024-03-07	5.13	5.15	4.90	5.15	-2.830%	34	1,520	+134.951%
2024-03-06	5.10	5.30	4.90	5.30	+2.913%	117	1,486	+128.302%
2024-03-05	5.85	6.20	5.00	5.15	-15.987%	199	1,392	+134.951%
2024-03-04	6.48	6.48	6.13	6.13	-7.121%	12	1,216	+97.390%
2024-03-01	6.65	6.65	6.60	6.60	0.000%	16	1,225	+83.333%
2024-02-29	6.52	6.60	6.52	6.60	-1.493%	3	1,225	+83.333%
2024-02-28	6.71	6.71	6.65	6.70	+0.149%	23	1,224	+80.597%
2024-02-27	6.50	6.69	6.50	6.69	+13.390%	2	1,203	+80.867%
2024-02-23	5.95	5.95	5.90	5.90	+1.027%	4	1,204	+105.085%
2024-02-22	5.95	5.95	5.84	5.84	-1.017%	8	1,202	+107.192%
2024-02-21	5.90	5.90	5.90	5.90	-3.120%	1	1,195	+105.085%
2024-02-20	6.00	6.09	5.99	6.09	-0.164%	3	1,194	+98.686%
2024-02-16	6.00	6.10	6.00	6.10	+0.329%	82	1,191	+98.361%
2024-02-15	6.20	6.20	6.05	6.08	+2.185%	340	1,191	+99.013%
2024-02-14	5.90	5.95	5.90	5.95	+5.684%	30	1,311	+103.361%
2024-02-13	5.63	5.63	5.63	5.63	-5.378%	1	1,299	+114.920%
2024-02-12	5.95	5.95	5.95	5.95	+3.478%	1	1,298	+103.361%
2024-02-09	5.94	5.94	5.75	5.75	+2.679%	22	1,298	+110.435%
2024-02-08	5.60	5.60	5.60	5.60	+4.673%	2	1,279	+116.071%
2024-02-07	5.30	5.40	5.30	5.35	-0.926%	8	1,279	+126.168%
2024-02-06	5.25	5.40	5.25	5.40	+1.887%	14	1,273	+124.074%
2024-02-05	5.30	5.35	5.20	5.30	-2.752%	10	1,265	+128.302%
2024-02-02	5.30	5.45	5.30	5.45	+1.869%	19	1,261	+122.018%
2024-02-01	5.60	5.60	5.29	5.35	-6.957%	209	1,242	+126.168%
2024-01-31	5.90	5.90	5.75	5.75	-3.361%	4	1,233	+110.435%
2024-01-30	6.50	6.50	5.95	5.95	-11.852%	20	1,229	+103.361%
2024-01-29	6.55	6.95	6.55	6.75	+27.358%	33	1,214	+79.259%
2024-01-26	5.40	5.40	5.20	5.30	-0.563%	607	1,216	+128.302%
2024-01-25	5.37	5.37	5.33	5.33	+0.566%	3	1,245	+127.017%
2024-01-24	5.47	5.50	5.22	5.30	-3.636%	59	1,242	+128.302%
2024-01-23	5.51	5.52	5.47	5.50	0.000%	74	1,231	+120.000%
2024-01-22	5.90	5.93	5.50	5.50	+9.127%	360	1,198	+120.000%
2024-01-19	5.10	5.10	4.95	5.04	-1.176%	315	1,211	+140.079%
2024-01-18	5.15	5.15	5.00	5.10	-0.971%	233	911	+137.255%
2024-01-17	5.14	5.15	5.14	5.15	-4.630%	12	680	+134.951%
2024-01-16	5.55	5.55	5.35	5.40	-3.571%	31	660	+124.074%
2024-01-12	6.00	6.00	5.60	5.60	-4.274%	11	633	+116.071%
2024-01-11	6.15	6.15	5.80	5.85	-4.878%	11	633	+106.838%
2024-01-09	6.25	6.25	6.15	6.15	-1.600%	2	623	+96.748%
2024-01-08	6.02	6.25	6.00	6.25	+4.167%	12	621	+93.600%
2024-01-05	5.90	6.05	5.90	6.00	-3.226%	102	610	+101.667%
2024-01-04	5.95	6.20	5.95	6.20	+6.897%	5	509	+95.161%
2024-01-03	6.60	6.60	5.75	5.80	-20.330%	150	504	+108.621%
2024-01-02	7.41	7.41	7.28	7.28	-3.576%	32	386	+66.209%
2023-12-29	7.75	7.75	7.45	7.55	-3.205%	13	370	+60.265%
2023-12-28	7.80	7.80	7.80	7.80	+2.767%	1	370	+55.128%
2023-12-26	7.59	7.59	7.59	7.59	+5.710%	1	370	+59.420%
2023-12-21	7.12	7.18	7.12	7.18	+2.279%	3	371	+68.524%
2023-12-20	7.40	7.48	7.02	7.02	-5.135%	3	374	+72.365%
2023-12-19	7.40	7.40	7.40	7.40	+4.225%	1	376	+63.514%
2023-12-18	7.10	7.10	7.10	7.10	-1.114%	1	377	+70.423%
2023-12-14	6.80	7.19	6.80	7.18	+12.188%	96	377	+68.524%
2023-12-13	5.80	6.40	5.80	6.40	+14.286%	3	383	+89.063%
2023-12-12	5.60	5.60	5.60	5.60	-2.609%	2	384	+116.071%
2023-12-11	5.70	5.75	5.70	5.75	0.000%	2	383	+110.435%
2023-12-07	5.75	5.75	5.75	5.75	-5.272%	1	385	+110.435%
2023-12-06	6.07	6.07	6.07	6.07	+4.655%	1	386	+99.341%
2023-12-04	5.80	5.80	5.80	5.80	+3.203%	1	385	+108.621%
2023-12-01	5.25	5.62	5.25	5.62	+11.287%	21	385	+115.302%
2023-11-28	5.05	5.05	5.05	5.05	+4.339%	1	375	+139.604%
2023-11-27	4.85	4.85	4.84	4.84	+2.979%	4	376	+150.000%
2023-11-24	4.70	4.80	4.70	4.70	+2.174%	14	372	+157.447%
2023-11-22	4.60	4.60	4.60	4.60	-0.433%	2	360	+163.043%
2023-11-21	4.45	4.62	4.45	4.62	+1.538%	2	360	+161.905%
2023-11-20	4.56	4.65	4.48	4.55	-3.805%	153	360	+165.934%
2023-11-17	4.60	4.73	4.60	4.73	+2.826%	8	298	+155.814%
2023-11-16	4.89	4.89	4.55	4.60	-11.538%	8	291	+163.043%
2023-11-15	5.20	5.20	5.11	5.20	-0.952%	16	283	+132.692%
2023-11-14	5.20	5.25	5.20	5.25	+14.130%	3	269	+130.476%
2023-11-13	4.60	4.60	4.60	4.60	-8.000%	1	270	+163.043%
2023-11-10	4.66	5.00	4.66	5.00	+5.932%	12	269	+142.000%
2023-11-09	4.95	4.95	4.72	4.72	-5.221%	9	257	+156.356%
2023-11-08	4.95	4.98	4.95	4.98	-16.861%	5	248	+142.972%
2023-11-03	6.15	6.15	5.99	5.99	+1.871%	51	247	+102.003%
2023-11-02	5.80	5.88	5.75	5.88	+12.000%	31	250	+105.782%
2023-11-01	5.35	5.35	5.25	5.25	0.000%	10	243	+130.476%
2023-10-31	4.95	5.30	4.95	5.25	+8.247%	22	248	+130.476%
2023-10-30	5.33	5.33	4.67	4.85	0.000%	53	240	+149.485%
2023-10-27	4.85	4.90	4.79	4.85	+2.105%	67	187	+149.485%
2023-10-26	4.95	5.02	4.75	4.75	-4.040%	54	138	+154.737%
2023-10-25	4.95	4.99	4.90	4.95	-4.440%	53	138	+144.444%
2023-10-23	5.00	5.18	5.00	5.18	-7.500%	58	117	+133.591%
2023-10-19	5.65	5.65	5.60	5.60	-0.885%	4	61	+116.071%
2023-10-18	5.65	5.65	5.65	5.65	-7.377%	5	61	+114.159%
2023-10-12	6.10	6.10	6.10	6.10	+2.521%	1	66	+98.361%
2023-10-09	5.95	5.95	5.95	5.95	+17.822%	1	66	+103.361%
2023-10-06	5.05	5.05	5.05	5.05	-8.182%	4	65	+139.604%
2023-10-05	5.40	5.50	5.40	5.50	+7.843%	9	67	+120.000%
2023-10-03	5.10	5.10	5.10	5.10	-12.069%	5	58	+137.255%
2023-09-29	5.80	5.80	5.80	5.80	+9.434%	4	53	+108.621%
2023-09-27	5.30	5.30	5.30	5.30	-1.852%	2	49	+128.302%
2023-09-22	5.45	5.45	5.40	5.40	-15.094%	46	47	+124.074%
2023-09-19	6.45	6.45	6.36	6.36	0.000%	2	1	+90.252%

.dark-mode .pNCkCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNCkCb{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20260116C3SOFI Jan 16 2026 3.00 Call (SOFI260116C00003000)option OPRA

SOFI20260116C3
SOFI Jan 16 2026 3.00 Call (SOFI260116C00003000)
option OPRA